浙版传媒 sh.601921
7.26
-1.09%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.26 | 8.36 | 8.24 | 8.35 | +0.72% | 1.34 | 0.73% |
| 2025-10-22 | 8.17 | 8.31 | 8.15 | 8.29 | +1.34% | 1.46 | 0.79% |
| 2025-10-21 | 8.09 | 8.18 | 8.08 | 8.18 | +1.24% | 0.90 | 0.50% |
| 2025-10-20 | 8.09 | 8.14 | 8.02 | 8.08 | -0.25% | 1.02 | 0.57% |
| 2025-10-17 | 8.12 | 8.21 | 8.01 | 8.10 | -0.49% | 1.23 | 0.68% |
| 2025-10-16 | 8.07 | 8.17 | 8.05 | 8.14 | +0.74% | 0.99 | 0.55% |
| 2025-10-15 | 8.07 | 8.10 | 8.02 | 8.08 | 0.00% | 0.71 | 0.40% |
| 2025-10-14 | 8.05 | 8.11 | 8.04 | 8.08 | +0.37% | 1.03 | 0.57% |
| 2025-10-13 | 8.01 | 8.08 | 7.97 | 8.05 | -1.59% | 1.00 | 0.56% |
| 2025-10-10 | 8.16 | 8.20 | 8.13 | 8.18 | +0.12% | 0.87 | 0.48% |
| 2025-10-09 | 8.23 | 8.24 | 8.13 | 8.17 | -0.97% | 1.18 | 0.65% |
| 2025-09-30 | 8.23 | 8.34 | 8.15 | 8.25 | +1.73% | 1.51 | 0.82% |
| 2025-09-29 | 8.03 | 8.11 | 7.97 | 8.11 | +0.62% | 0.88 | 0.49% |
| 2025-09-26 | 8.01 | 8.09 | 7.99 | 8.06 | +0.25% | 0.71 | 0.40% |
| 2025-09-25 | 8.09 | 8.12 | 7.99 | 8.04 | -0.62% | 0.88 | 0.49% |
| 2025-09-24 | 7.96 | 8.10 | 7.95 | 8.09 | +1.12% | 0.76 | 0.42% |
| 2025-09-23 | 8.03 | 8.06 | 7.87 | 8.00 | -0.62% | 1.11 | 0.63% |
| 2025-09-22 | 8.12 | 8.13 | 8.01 | 8.05 | -0.86% | 1.03 | 0.58% |
| 2025-09-19 | 8.18 | 8.21 | 8.10 | 8.12 | -0.73% | 1.19 | 0.66% |
| 2025-09-18 | 8.28 | 8.33 | 8.13 | 8.18 | -1.21% | 1.33 | 0.73% |